Allison Transmission Holdings (NY: ALSN )

88.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.17 26.20 25.80 26.03 2,587,875 -0.24(-0.91%)
May 28, 2015 26.50 26.54 26.16 26.27 1,451,525 -0.30(-1.12%)
May 27, 2015 26.54 26.71 26.52 26.57 918,075 +0.03(+0.13%)
May 26, 2015 26.76 26.80 26.40 26.53 1,003,516 -0.29(-1.08%)
May 22, 2015 27.05 26.82 26.82 26.82 748,014 +0.04(+0.16%)
May 21, 2015 26.60 26.88 26.54 26.78 907,773 +0.18(+0.67%)
May 20, 2015 26.74 26.77 26.52 26.60 1,008,681 -0.04(-0.16%)
May 19, 2015 26.97 27.04 26.51 26.64 1,440,927 -0.34(-1.26%)
May 18, 2015 26.91 27.03 26.76 26.98 786,039 +0.09(+0.32%)
May 15, 2015 26.68 26.94 26.56 26.90 1,242,437 +0.27(+1.02%)
May 14, 2015 26.63 26.68 26.51 26.63 1,506,839 +0.21(+0.81%)
May 13, 2015 26.46 26.56 26.37 26.41 1,424,503 -0.03(-0.10%)
May 12, 2015 26.64 26.64 26.33 26.44 1,311,513 -0.22(-0.83%)
May 11, 2015 26.62 26.84 26.62 26.66 1,405,773 +0.10(+0.38%)
May 08, 2015 26.50 26.61 26.33 26.56 1,680,938 +0.28(+1.06%)
May 07, 2015 26.27 26.35 26.09 26.28 1,572,012 +0.00(+0.00%)
May 06, 2015 26.23 26.29 25.93 26.28 3,419,628 +0.26(+1.01%)
May 05, 2015 26.45 26.54 26.01 26.01 2,339,675 -0.52(-1.98%)
May 04, 2015 26.40 26.66 26.32 26.54 1,662,020 +0.21(+0.80%)
May 01, 2015 26.12 26.35 25.79 26.33 1,911,402 +0.36(+1.37%)
Apr 30, 2015 25.83 26.18 25.81 25.97 3,873,814 +0.05(+0.20%)
Apr 29, 2015 25.82 26.08 25.75 25.92 3,956,373 -0.23(-0.87%)
Apr 28, 2015 26.09 26.37 25.53 26.15 4,151,932 -1.02(-3.77%)
Apr 27, 2015 27.05 27.34 26.80 27.17 2,098,167 +0.14(+0.50%)
Apr 24, 2015 27.18 27.26 26.89 27.04 1,311,644 -0.04(-0.16%)
Apr 23, 2015 27.37 27.37 26.97 27.08 1,090,191 -0.27(-0.99%)
Apr 22, 2015 27.19 27.55 26.79 27.35 1,134,070 +0.22(+0.81%)
Apr 21, 2015 27.25 27.34 27.05 27.13 1,054,129 +0.04(+0.16%)
Apr 20, 2015 26.89 27.14 26.89 27.09 1,433,037 +0.39(+1.46%)
Apr 17, 2015 26.65 26.79 26.49 26.70 1,787,321 -0.22(-0.82%)
Apr 16, 2015 27.14 27.18 26.90 26.92 1,491,092 -0.19(-0.69%)
Apr 15, 2015 26.98 27.17 26.91 27.11 1,835,602 +0.25(+0.95%)
Apr 14, 2015 27.14 27.22 26.77 26.85 1,255,317 -0.27(-1.00%)
Apr 13, 2015 27.07 27.33 27.06 27.12 1,264,266 +0.08(+0.28%)
Apr 10, 2015 27.39 27.55 27.04 27.05 1,906,743 -0.25(-0.93%)
Apr 09, 2015 27.04 27.34 26.98 27.30 1,387,864 +0.21(+0.78%)
Apr 08, 2015 27.09 27.11 26.82 27.09 1,197,960 +0.14(+0.53%)
Apr 07, 2015 27.18 27.31 26.92 26.95 1,301,699 -0.11(-0.41%)
Apr 06, 2015 26.81 27.21 26.76 27.06 1,589,194 +0.17(+0.63%)
Apr 02, 2015 26.54 26.89 26.89 26.89 2,219,683 +0.32(+1.21%)
Apr 01, 2015 27.01 27.01 26.40 26.57 2,307,351 -0.47(-1.75%)
Mar 31, 2015 26.79 27.08 26.73 27.04 1,467,367 +0.07(+0.25%)
Mar 30, 2015 26.84 27.18 26.79 26.97 2,114,698 +0.25(+0.95%)
Mar 27, 2015 26.51 26.75 26.21 26.72 1,911,633 +0.16(+0.61%)
Mar 26, 2015 26.89 26.96 26.51 26.56 2,557,781 -0.48(-1.78%)
Mar 25, 2015 27.73 27.73 26.98 27.04 1,650,358 -0.59(-2.14%)
Mar 24, 2015 27.26 27.63 27.09 27.63 2,274,421 +0.48(+1.78%)
Mar 23, 2015 27.29 27.51 27.14 27.15 1,618,475 -0.10(-0.37%)
Mar 20, 2015 27.35 27.44 27.19 27.25 1,375,432 +0.00(+0.00%)
Mar 19, 2015 27.50 27.52 27.09 27.25 1,631,271 -0.32(-1.17%)
Mar 18, 2015 27.35 27.63 27.04 27.57 2,920,759 +0.70(+2.61%)
Mar 17, 2015 26.45 26.94 26.45 26.87 1,685,955 +0.33(+1.24%)
Mar 16, 2015 26.62 26.65 26.45 26.54 2,923,467 +0.04(+0.16%)
Mar 13, 2015 26.63 26.72 26.25 26.50 1,303,504 -0.26(-0.98%)
Mar 12, 2015 26.57 26.87 26.55 26.76 1,040,830 +0.34(+1.28%)
Mar 11, 2015 26.56 26.62 26.37 26.42 1,635,410 -0.03(-0.13%)
Mar 10, 2015 26.51 26.62 26.26 26.46 1,880,696 -0.19(-0.70%)
Mar 09, 2015 26.76 26.86 26.63 26.64 1,098,284 -0.06(-0.22%)
Mar 06, 2015 26.49 26.82 26.44 26.70 1,513,495 +0.02(+0.06%)
Mar 05, 2015 26.34 26.72 26.24 26.68 2,820,330 -0.18(-0.66%)
Mar 04, 2015 27.28 27.39 26.78 26.86 1,389,728 -0.52(-1.92%)
Mar 03, 2015 27.28 27.52 27.18 27.39 1,446,692 +0.10(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.